Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06444 | $0.06530 | $0.01561 | $0.01579 | $31.58 | $24,077.39 |
| 2018-06-02 | $0.01578 | $0.02071 | $0.01570 | $0.02061 | $8.92 | $31,421.49 |
| 2018-06-03 | $0.02061 | $0.03865 | $0.02060 | $0.03743 | $37.98 | $57,076.01 |
| 2018-06-04 | $0.03745 | $0.05589 | $0.01712 | $0.02254 | $425.28 | $34,362.92 |
| 2018-06-05 | $0.02255 | $0.03182 | $0.02222 | $0.03182 | $946.88 | $48,522.68 |
| 2018-06-06 | $0.03182 | $0.05590 | $0.02945 | $0.02945 | $80.21 | $44,904.14 |
| 2018-06-07 | $0.02358 | $0.02615 | $0.02298 | $0.02311 | $114.87 | $35,230.62 |
| 2018-06-08 | $0.02312 | $0.05799 | $0.02276 | $0.02747 | $682.70 | $41,888.31 |
| 2018-06-09 | $0.02746 | $0.06412 | $0.01935 | $0.06307 | $22.14 | $96,164.70 |
| 2018-06-10 | $0.06315 | $0.06315 | $0.05339 | $0.06073 | $72.73 | $92,593.73 |
| 2018-06-11 | $0.06082 | $0.06101 | $0.04494 | $0.04638 | $473.26 | $70,719.82 |
| 2018-06-12 | $0.04636 | $0.06015 | $0.04608 | $0.05831 | $39.61 | $88,898.50 |
| 2018-06-13 | $0.05846 | $0.05941 | $0.04073 | $0.04080 | $403.43 | $62,208.72 |
| 2018-06-14 | $0.04072 | $0.05766 | $0.03982 | $0.05756 | $91.04 | $87,766.27 |
| 2018-06-15 | $0.05747 | $0.05754 | $0.04341 | $0.04365 | $4.17 | $66,559.10 |
| 2018-06-16 | $0.04350 | $0.04400 | $0.01830 | $0.03439 | $38.89 | $52,429.84 |
| 2018-06-17 | $0.03448 | $0.04604 | $0.01561 | $0.01566 | $4.33 | $23,881.92 |
| 2018-06-18 | $0.01561 | $0.04720 | $0.01548 | $0.04257 | $9.57 | $64,899.03 |
| 2018-06-19 | $0.04254 | $0.05243 | $0.03294 | $0.05237 | $73.84 | $79,854.37 |
| 2018-06-20 | $0.05241 | $0.05771 | $0.05217 | $0.05690 | $94.84 | $86,747.17 |
| 2018-06-21 | $0.05691 | $0.05825 | $0.04876 | $0.05815 | $14.59 | $88,653.94 |
| 2018-06-22 | $0.05808 | $0.05818 | $0.02909 | $0.03444 | $285.60 | $52,507.14 |
| 2018-06-23 | $0.03444 | $0.05434 | $0.03189 | $0.05372 | $19.23 | $81,904.92 |
| 2018-06-24 | $0.05371 | $0.05450 | $0.05032 | $0.05368 | $11.93 | $81,838.14 |
| 2018-06-25 | $0.05357 | $0.05375 | $0.04268 | $0.04374 | $43.04 | $66,684.74 |
| 2018-06-26 | $0.04374 | $0.04391 | $0.01548 | $0.01667 | $4.19 | $25,411.79 |
| 2018-06-27 | $0.01666 | $0.01689 | $0.01648 | $0.01686 | $20.11 | $25,709.56 |
| 2018-06-28 | $0.01687 | $0.02540 | $0.01345 | $0.02346 | $365.01 | $35,767.46 |
| 2018-06-29 | $0.02347 | $0.02587 | $0.01642 | $0.02544 | $89.62 | $38,780.70 |
| 2018-06-30 | $0.02547 | $0.04779 | $0.01787 | $0.01903 | $12.52 | $29,014.78 |